| 商品名称 | 交割月份 | 开盘价 | 最高价 | 最低价 | 收盘价 | 前结算价 | 结算价 | 涨跌 | 涨跌1 | 成交量 | 持仓量 | 持仓量变化 | 成交额 |
| 焦炭 | 1407 | - | - | - | 1,100 | 1,100 | 1,100 | 0 | 0 | 0 | 20 | 0 | 0 |
| 焦炭 | 1408 | 1,106 | 1,106 | 1,106 | 1,106 | 1,112 | 1,106 | -6 | -6 | 12 | 40 | 4 | 132.72 |
| 焦炭 | 1409 | 1,137 | 1,143 | 1,133 | 1,142 | 1,148 | 1,139 | -6 | -9 | 398,208 | 255,534 | -13,540 | 4,535,940.02 |
| 焦炭 | 1410 | - | - | - | 1,171 | 1,171 | 1,171 | 0 | 0 | 0 | 16 | 0 | 0 |
| 焦炭 | 1411 | 1,174 | 1,175 | 1,174 | 1,175 | 1,183 | 1,174 | -8 | -9 | 4 | 8 | 0 | 46.98 |
| 焦炭 | 1412 | - | - | - | 1,184 | 1,186 | 1,184 | -2 | -2 | 0 | 4 | 0 | 0 |
| 焦炭 | 1501 | 1,198 | 1,199 | 1,192 | 1,195 | 1,208 | 1,195 | -13 | -13 | 36,622 | 65,692 | 2,898 | 437,972.76 |
| 焦炭 | 1502 | - | - | - | 1,213 | 1,226 | 1,213 | -13 | -13 | 0 | 10 | 0 | 0 |
| 焦炭 | 1503 | - | - | - | 1,214 | 1,227 | 1,214 | -13 | -13 | 0 | 2 | 0 | 0 |
| 焦炭 | 1504 | - | - | - | 1,232 | 1,232 | 1,232 | 0 | 0 | 0 | 56 | 0 | 0 |
| 焦炭 | 1505 | 1,234 | 1,234 | 1,228 | 1,231 | 1,244 | 1,231 | -13 | -13 | 200 | 2,380 | -16 | 2,463.20 |
| 焦炭 | 1506 | - | - | - | 1,231 | 1,243 | 1,231 | -12 | -12 | 0 | 8 | 0 | 0 |
说明：
(1) 价格：元/吨
(2) 成交量、持仓量：手（按双边计算）
(3) 成交额：万元（按双边计算）
(4) 涨跌＝收盘价－前结算价
(5) 涨跌1＝今结算价－前结算价
(关键字：焦炭 期货 收盘 价格)